Conagra Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 24.417 | 24.705 | 24.210 | 24.665 | 22.946 | 8,934 |
| 2025-02-10 | 24.630 | 24.750 | 24.380 | 24.505 | 22.797 | 3,460 |
| 2025-02-07 | 25.120 | 25.160 | 24.735 | 24.735 | 23.011 | 1,108 |
| 2025-02-06 | 25.507 | 25.509 | 24.980 | 25.170 | 23.416 | 8,777 |
| 2025-02-05 | 25.025 | 25.265 | 24.909 | 25.135 | 23.383 | 228,930 |
| 2025-02-04 | 25.380 | 25.430 | 24.885 | 25.059 | 23.312 | 2,230 |
| 2025-02-03 | 25.510 | 25.780 | 25.070 | 25.531 | 23.752 | 2,778 |
| 2025-01-31 | 26.440 | 26.440 | 25.840 | 25.930 | 24.123 | 1,773 |
| 2025-01-30 | 26.050 | 26.325 | 25.885 | 26.325 | 24.490 | 2,375 |
| 2025-01-29 | 25.734 | 26.050 | 25.630 | 26.050 | 24.235 | 3,194 |
| 2025-01-28 | 26.690 | 26.690 | 25.610 | 25.610 | 23.825 | 13,426 |
| 2025-01-27 | 26.020 | 26.760 | 26.000 | 26.465 | 24.621 | 33,133 |
| 2025-01-24 | 25.400 | 25.890 | 25.330 | 25.875 | 24.072 | 3,701 |
| 2025-01-23 | 25.370 | 25.390 | 25.070 | 25.305 | 23.216 | 2,188 |
| 2025-01-22 | 25.576 | 25.600 | 25.200 | 25.269 | 23.183 | 910 |
| 2025-01-21 | 26.000 | 26.025 | 25.605 | 25.729 | 23.605 | 1,643 |
| 2025-01-17 | 25.775 | 25.950 | 25.719 | 25.750 | 23.624 | 27,499 |
| 2025-01-16 | 25.360 | 25.649 | 25.360 | 25.615 | 23.500 | 2,339 |
| 2025-01-15 | 26.190 | 26.190 | 25.451 | 25.540 | 23.431 | 2,847 |
| 2025-01-14 | 26.270 | 26.279 | 26.031 | 26.109 | 23.954 | 982 |
| 2025-01-13 | 26.139 | 26.218 | 25.900 | 26.191 | 24.029 | 1,378 |
| 2025-01-10 | 26.380 | 26.529 | 26.130 | 26.130 | 23.973 | 4,078 |
| 2025-01-08 | 26.570 | 26.570 | 26.260 | 26.438 | 24.256 | 4,870 |
| 2025-01-07 | 27.092 | 27.097 | 26.829 | 26.839 | 24.623 | 3,006 |
| 2025-01-06 | 27.650 | 27.650 | 27.009 | 27.009 | 24.779 | 826 |
| 2025-01-03 | 27.620 | 27.730 | 27.360 | 27.640 | 25.358 | 2,782 |
| 2025-01-02 | 27.850 | 28.027 | 27.595 | 27.600 | 25.321 | 2,532 |
| 2024-12-31 | 27.580 | 27.820 | 27.580 | 27.695 | 25.409 | 71 |
| 2024-12-30 | 27.455 | 27.605 | 27.350 | 27.565 | 25.289 | 470 |
| 2024-12-27 | 27.460 | 27.701 | 27.460 | 27.549 | 25.274 | 1,060 |
| 2024-12-24 | 27.550 | 27.588 | 27.380 | 27.555 | 25.280 | 388 |
| 2024-12-23 | 27.050 | 27.318 | 27.050 | 27.240 | 24.991 | 76 |
| 2024-12-20 | 26.798 | 27.199 | 26.770 | 27.165 | 24.922 | 1,377 |
| 2024-12-19 | 27.045 | 27.047 | 26.432 | 26.855 | 24.638 | 7,913 |
| 2024-12-18 | 27.588 | 27.638 | 27.380 | 27.380 | 25.120 | 2,675 |
| 2024-12-17 | 27.803 | 27.918 | 27.560 | 27.910 | 25.606 | 1,727 |
| 2024-12-16 | 28.115 | 28.287 | 27.900 | 28.220 | 25.890 | 2,806 |
| 2024-12-13 | 27.992 | 28.107 | 27.913 | 28.047 | 25.732 | 545 |
| 2024-12-12 | 27.910 | 28.091 | 27.787 | 28.045 | 25.730 | 1,975 |
| 2024-12-11 | 27.900 | 27.940 | 27.797 | 27.925 | 25.620 | 4,239 |
| 2024-12-10 | 27.560 | 27.920 | 27.490 | 27.919 | 25.614 | 2,778 |
| 2024-12-09 | 27.290 | 27.989 | 27.239 | 27.815 | 25.519 | 3,179 |
| 2024-12-06 | 27.850 | 27.947 | 27.430 | 27.430 | 25.165 | 1,407 |
| 2024-12-05 | 27.533 | 27.851 | 27.512 | 27.851 | 25.551 | 2,063 |
| 2024-12-04 | 27.385 | 27.490 | 27.250 | 27.479 | 25.210 | 1,166 |
| 2024-12-03 | 27.930 | 28.039 | 27.763 | 27.830 | 25.532 | 1,573 |
| 2024-12-02 | 27.560 | 27.900 | 27.410 | 27.825 | 25.528 | 39,120 |
| 2024-11-29 | 27.420 | 27.700 | 27.351 | 27.550 | 25.275 | 3,386 |
| 2024-11-27 | 27.572 | 27.655 | 27.430 | 27.430 | 25.165 | 1,112 |
| 2024-11-26 | 27.431 | 27.657 | 27.395 | 27.541 | 25.267 | 2,587 |
| 2024-11-25 | 27.470 | 27.960 | 27.470 | 27.765 | 25.473 | 2,817 |
| 2024-11-22 | 27.340 | 27.503 | 27.294 | 27.465 | 25.198 | 2,742 |
| 2024-11-21 | 27.085 | 27.430 | 26.972 | 27.421 | 25.157 | 2,999 |
| 2024-11-20 | 26.580 | 27.010 | 26.530 | 26.980 | 24.753 | 4,101 |
| 2024-11-19 | 26.515 | 26.699 | 26.424 | 26.699 | 24.495 | 2,536 |
| 2024-11-18 | 27.030 | 27.030 | 26.719 | 26.820 | 24.606 | 117 |
| 2024-11-15 | 27.450 | 27.450 | 26.270 | 26.525 | 24.335 | 527,532 |
| 2024-11-14 | 27.828 | 27.947 | 27.560 | 27.660 | 25.376 | 55,681 |
| 2024-11-13 | 27.670 | 27.761 | 27.530 | 27.609 | 25.330 | 22,100 |
| 2024-11-12 | 27.970 | 27.970 | 27.500 | 27.560 | 25.285 | 3,127 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-26 | 0.3500 USD |
| 2025-10-29 | 0.3500 USD |
| 2025-07-29 | 0.3500 USD |
| 2025-04-25 | 0.3500 USD |
| 2025-01-24 | 0.3500 USD |
| 2024-10-30 | 0.3500 USD |
| 2024-08-01 | 0.3500 USD |
| 2024-04-29 | 0.3500 USD |
| 2024-01-29 | 0.3500 USD |
| 2023-11-01 | 0.3500 USD |
| 2023-07-28 | 0.3500 USD |
| 2023-04-27 | 0.3300 USD |
| 2023-01-27 | 0.3300 USD |
| 2022-11-02 | 0.3300 USD |
| 2022-08-02 | 0.3300 USD |
| 2022-04-28 | 0.3125 USD |
| 2022-01-28 | 0.3125 USD |
| 2021-10-29 | 0.3125 USD |
| 2021-08-02 | 0.3125 USD |
| 2021-04-29 | 0.2750 USD |
| 2021-01-28 | 0.2750 USD |
| 2020-10-30 | 0.2750 USD |
| 2020-08-03 | 0.2125 USD |
| 2020-04-29 | 0.2125 USD |
| 2020-01-30 | 0.2125 USD |
| 2019-10-31 | 0.2125 USD |
| 2019-07-29 | 0.2125 USD |
| 2019-04-29 | 0.2125 USD |
| 2019-01-29 | 0.2125 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.